[9142]ＪＲ九州:【非鉄道】不動産・駅ビルが好調日韓高速船や農業も
Yahoo! 【プライム/陸運業】 売上高:4543930 当期純利益:436570 総資産:11405100 時価:6528億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 4,040 | 4,165 | 4,039 | 4,160 | 964,800 | 473,700 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250903 | 4,150 | 4,162 | 4,112 | 4,151 | 750,700 | 252,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250902 | 4,105 | 4,138 | 4,087 | 4,121 | 498,000 | 168,600 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20250828 | 4,055 | 4,103 | 4,050 | 4,086 | 1,296,500 | 731,800 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 12% |
| 20250912 | 4,203 | 4,204 | 4,150 | 4,150 | 393,800 | 6,800 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250825 | 4,100 | 4,114 | 4,065 | 4,081 | 606,200 | 119,500 | 100% | ▼ | 1117 | 51 | 0 | 98% | 13% |
| 20250908 | 4,154 | 4,204 | 4,145 | 4,168 | 469,800 | 50,700 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250911 | 4,150 | 4,198 | 4,135 | 4,179 | 387,000 | 45,000 | 100% | ▲ | 1771 | 51 | 0 | 100% | 4% |
| 20250901 | 4,080 | 4,114 | 4,052 | 4,109 | 329,400 | -100,900 | 101% | ▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250820 | 4,163 | 4,209 | 4,130 | 4,143 | 751,700 | -25,500 | 100% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250815 | 3,997 | 4,038 | 3,990 | 4,033 | 491,100 | -145,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250904 | 4,165 | 4,170 | 4,114 | 4,151 | 455,300 | -295,400 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20250819 | 4,160 | 4,190 | 4,125 | 4,130 | 777,200 | -187,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20250909 | 4,185 | 4,209 | 4,158 | 4,167 | 352,800 | -117,000 | 100% | ▼ | 2228 | 51 | 0 | 100% | 5% |
| 20250827 | 4,022 | 4,063 | 4,021 | 4,050 | 564,700 | -52,000 | 101% | ▲ | 2282 | 51 | 0 | 97% | 12% |
| 20250826 | 4,052 | 4,055 | 4,003 | 4,019 | 616,700 | 10,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20250905 | 4,164 | 4,166 | 4,131 | 4,154 | 419,100 | -36,200 | 100% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20250829 | 4,074 | 4,079 | 4,035 | 4,069 | 430,300 | -866,200 | 100% | ▼ | 8828 | 0 | 0 | 98% | 11% |
| 20250822 | 4,096 | 4,100 | 4,055 | 4,094 | 486,700 | -87,200 | 100% | ▲ | 8882 | 51 | 0 | 98% | 13% |
| 20250821 | 4,120 | 4,137 | 4,058 | 4,081 | 573,900 | -177,800 | 99% | ▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250910 | 4,168 | 4,184 | 4,156 | 4,163 | 342,000 | -10,800 | 100% | ▼▼ | 8888 | 51 | 0 | 100% | 4% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 266,900 | 66,200 | 129,300 | 37,300 | 137,600 | 28,900 |
| 2025-08-22 | 247,400 | 65,600 | 137,900 | 33,300 | 109,500 | 32,300 |
| 2025-08-29 | 252,800 | 46,400 | 138,100 | 15,700 | 114,700 | 30,700 |
| 2025-09-05 | 250,000 | 45,900 | 135,700 | 15,700 | 114,300 | 30,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-24 15:40 | S100VF7M | ティー・ロウ・プライス・インターナショナル・リミテッド | 大量保有報告書（特例対象株券等） |
| 2025-06-20 15:37 | S100VYYC | ティー・ロウ・プライス・インターナショナル・リミテッド | 変更報告書（特例対象株券等） |